iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

217.72 -2.43 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.70 16.16 15.70 16.11 728,097 +0.86(+5.62%)
Nov 29, 2011 15.42 15.49 15.22 15.25 518,030 -0.10(-0.62%)
Nov 28, 2011 15.39 15.48 15.22 15.35 759,939 +0.45(+3.04%)
Nov 25, 2011 15.00 15.20 14.90 14.90 123,397 -0.18(-1.23%)
Nov 23, 2011 15.39 15.41 15.07 15.08 607,124 -0.49(-3.15%)
Nov 22, 2011 15.71 15.83 15.47 15.57 1,130,838 -0.20(-1.27%)
Nov 21, 2011 15.82 15.85 15.53 15.77 563,026 -0.30(-1.86%)
Nov 18, 2011 16.27 16.29 15.98 16.07 348,123 -0.15(-0.94%)
Nov 17, 2011 16.82 16.82 16.02 16.23 754,119 -0.65(-3.87%)
Nov 16, 2011 16.81 17.13 16.81 16.88 953,679 -0.06(-0.34%)
Nov 15, 2011 16.63 17.04 16.63 16.94 704,921 +0.21(+1.26%)
Nov 14, 2011 16.89 17.00 16.62 16.73 691,984 -0.18(-1.09%)
Nov 11, 2011 16.57 16.99 16.56 16.91 406,773 +0.57(+3.51%)
Nov 10, 2011 16.41 16.47 16.11 16.34 504,504 +0.11(+0.67%)
Nov 09, 2011 16.62 16.62 16.19 16.23 613,143 -0.75(-4.41%)
Nov 08, 2011 17.03 17.06 16.72 16.98 316,334 +0.08(+0.45%)
Nov 07, 2011 16.87 16.93 16.62 16.90 454,839 -0.01(-0.06%)
Nov 04, 2011 16.63 16.98 16.59 16.91 451,925 +0.19(+1.14%)
Nov 03, 2011 16.39 16.75 16.08 16.72 600,134 +0.48(+2.99%)
Nov 02, 2011 16.30 16.38 16.11 16.24 616,614 +0.06(+0.37%)
Nov 01, 2011 16.21 16.34 16.05 16.18 1,032,916 -0.53(-3.19%)
Oct 31, 2011 16.90 16.95 16.68 16.71 478,593 -0.41(-2.42%)
Oct 28, 2011 17.07 17.13 16.95 17.12 375,819 +0.07(+0.39%)
Oct 27, 2011 16.87 17.18 16.74 17.06 958,594 +0.69(+4.23%)
Oct 26, 2011 16.42 16.55 16.04 16.36 638,132 +0.05(+0.33%)
Oct 25, 2011 16.43 16.60 16.27 16.31 645,935 -0.27(-1.65%)
Oct 24, 2011 16.09 16.61 16.09 16.58 659,954 +0.54(+3.34%)
Oct 21, 2011 15.94 16.27 15.94 16.05 1,746,603 +0.33(+2.13%)
Oct 20, 2011 15.90 15.90 15.41 15.71 625,719 -0.28(-1.73%)
Oct 19, 2011 16.23 16.29 15.96 15.99 1,312,155 -0.33(-2.01%)
Oct 18, 2011 16.02 16.37 15.82 16.32 530,083 +0.32(+2.01%)
Oct 17, 2011 16.36 16.36 15.93 16.00 1,453,097 -0.43(-2.60%)
Oct 14, 2011 16.42 16.45 16.16 16.42 1,699,798 +0.18(+1.14%)
Oct 13, 2011 15.84 16.30 15.84 16.24 762,655 +0.32(+2.02%)
Oct 12, 2011 15.97 16.09 15.91 15.92 588,410 +0.12(+0.75%)
Oct 11, 2011 15.79 15.86 15.69 15.80 568,511 -0.02(-0.10%)
Oct 10, 2011 15.62 15.91 15.62 15.82 937,782 +0.43(+2.82%)
Oct 07, 2011 15.36 15.59 15.24 15.38 910,882 +0.07(+0.46%)
Oct 06, 2011 15.22 15.34 14.95 15.31 601,595 +0.18(+1.22%)
Oct 05, 2011 14.66 15.18 14.49 15.13 1,441,333 +0.47(+3.18%)
Oct 04, 2011 13.89 14.69 13.88 14.66 3,619,473 +0.56(+3.98%)
Oct 03, 2011 14.53 14.69 14.09 14.10 1,167,971 -0.54(-3.70%)
Sep 30, 2011 14.92 15.05 14.63 14.64 1,669,969 -0.52(-3.43%)
Sep 29, 2011 15.58 15.60 14.86 15.16 1,087,684 -0.20(-1.29%)
Sep 28, 2011 15.82 15.88 15.34 15.36 1,183,467 -0.44(-2.78%)
Sep 27, 2011 15.81 16.12 15.72 15.80 1,461,141 +0.28(+1.83%)
Sep 26, 2011 15.66 15.66 15.16 15.52 1,719,804 -0.05(-0.33%)
Sep 23, 2011 15.18 15.65 15.09 15.57 2,669,093 +0.28(+1.81%)
Sep 22, 2011 15.37 15.42 15.02 15.29 3,199,481 -0.53(-3.37%)
Sep 21, 2011 16.21 16.33 15.82 15.82 1,807,389 -0.33(-2.01%)
Sep 20, 2011 16.42 16.48 16.12 16.15 1,551,038 -0.21(-1.29%)
Sep 19, 2011 16.23 16.44 16.08 16.36 1,246,379 -0.18(-1.06%)
Sep 16, 2011 16.21 16.70 16.21 16.53 2,919,918 +0.02(+0.14%)
Sep 15, 2011 16.49 16.54 16.29 16.51 1,740,817 +0.26(+1.61%)
Sep 14, 2011 15.99 16.44 15.88 16.25 2,590,653 +0.41(+2.58%)
Sep 13, 2011 15.65 15.90 15.52 15.84 1,657,421 +0.31(+1.97%)
Sep 12, 2011 14.92 15.55 14.92 15.53 4,263,888 +0.44(+2.89%)
Sep 09, 2011 15.18 15.49 15.00 15.10 1,120,956 -0.16(-1.07%)
Sep 08, 2011 15.23 15.62 15.18 15.26 496,008 -0.07(-0.44%)
Sep 07, 2011 14.95 15.35 14.95 15.33 2,893,307 +0.62(+4.25%)
Sep 06, 2011 14.30 14.72 14.30 14.70 991,072 -0.10(-0.67%)
Sep 02, 2011 14.91 14.94 14.72 14.80 627,281 -0.36(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.